Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.470 9.870 9.010 9.030 98,584 -0.27(-2.90%)
Nov 27, 2009 9.000 9.480 9.000 9.300 16,191 +0.05(+0.54%)
Nov 25, 2009 9.150 9.490 8.849 9.250 63,703 +0.16(+1.76%)
Nov 24, 2009 9.070 9.150 8.790 9.090 37,509 +0.09(+1.00%)
Nov 23, 2009 8.820 9.100 8.750 9.000 57,846 +0.23(+2.62%)
Nov 20, 2009 8.740 9.220 8.700 8.770 25,351 -0.09(-1.02%)
Nov 19, 2009 8.420 9.270 8.280 8.860 46,117 +0.13(+1.49%)
Nov 18, 2009 8.470 8.960 8.370 8.730 57,926 +0.18(+2.11%)
Nov 17, 2009 7.800 8.550 7.750 8.550 67,676 +0.58(+7.28%)
Nov 16, 2009 8.380 8.380 7.700 7.970 126,137 -0.49(-5.79%)
Nov 13, 2009 8.650 8.970 8.230 8.460 142,030 -0.91(-9.71%)
Nov 12, 2009 9.050 9.490 9.050 9.370 16,132 +0.24(+2.63%)
Nov 11, 2009 9.430 9.430 9.020 9.130 25,434 -0.27(-2.87%)
Nov 10, 2009 8.960 9.400 8.600 9.400 54,039 +0.33(+3.64%)
Nov 09, 2009 10.08 10.08 8.800 9.070 115,826 -0.93(-9.30%)
Nov 06, 2009 10.04 10.07 9.888 10.00 17,505 -0.20(-1.96%)
Nov 05, 2009 9.910 10.20 9.760 10.20 42,838 +0.26(+2.62%)
Nov 04, 2009 10.20 10.20 9.700 9.940 39,175 -0.26(-2.55%)
Nov 03, 2009 9.750 10.50 9.230 10.20 72,242 +0.31(+3.13%)
Nov 02, 2009 8.960 9.900 8.700 9.890 100,520 +1.03(+11.63%)
Oct 30, 2009 9.770 9.770 8.500 8.860 61,028 -0.28(-3.06%)
Oct 29, 2009 9.000 9.450 8.900 9.140 101,309 +0.24(+2.70%)
Oct 28, 2009 10.52 10.85 8.290 8.900 381,253 -1.74(-16.35%)
Oct 27, 2009 11.98 13.00 10.50 10.64 252,098 -1.16(-9.83%)
Oct 26, 2009 11.57 12.00 11.57 11.80 54,653 +0.31(+2.70%)
Oct 23, 2009 11.52 11.80 11.43 11.49 24,001 +0.01(+0.08%)
Oct 22, 2009 11.55 11.77 11.20 11.48 53,571 -0.19(-1.62%)
Oct 21, 2009 11.97 12.10 11.67 11.67 40,106 -0.24(-2.00%)
Oct 20, 2009 11.69 12.09 11.69 11.91 26,961 +0.09(+0.74%)
Oct 19, 2009 11.82 12.29 11.71 11.82 95,257 +0.18(+1.58%)
Oct 16, 2009 11.25 11.65 11.10 11.64 58,950 +0.44(+3.89%)
Oct 15, 2009 10.95 11.20 10.83 11.20 66,756 +0.40(+3.70%)
Oct 14, 2009 10.50 11.00 10.40 10.80 138,050 +0.40(+3.85%)
Oct 13, 2009 10.09 10.40 10.00 10.40 25,046 +0.20(+1.96%)
Oct 12, 2009 10.26 10.33 10.12 10.20 16,265 +0.00(+0.00%)
Oct 09, 2009 10.29 10.37 9.750 10.20 19,741 -0.18(-1.73%)
Oct 08, 2009 10.10 10.38 10.06 10.38 57,697 +0.27(+2.67%)
Oct 07, 2009 9.950 10.11 9.920 10.11 16,718 +0.12(+1.22%)
Oct 06, 2009 9.990 10.19 9.900 9.988 46,381 +0.11(+1.10%)
Oct 05, 2009 9.690 9.880 9.650 9.879 32,066 +0.38(+3.99%)
Oct 02, 2009 9.460 9.700 9.450 9.500 20,188 -0.10(-1.04%)
Oct 01, 2009 9.800 9.805 9.470 9.600 40,807 -0.25(-2.54%)
Sep 30, 2009 9.950 9.950 9.810 9.850 15,882 -0.03(-0.30%)
Sep 29, 2009 9.800 9.880 9.566 9.880 38,145 -0.02(-0.20%)
Sep 28, 2009 9.950 9.950 9.340 9.900 34,457 -0.10(-1.00%)
Sep 25, 2009 10.24 10.24 9.900 10.00 36,072 -0.05(-0.50%)
Sep 24, 2009 10.25 10.25 9.500 10.05 54,245 -0.13(-1.27%)
Sep 23, 2009 10.00 10.22 9.974 10.18 85,228 +0.20(+2.00%)
Sep 22, 2009 9.750 10.00 9.500 9.980 63,967 +0.23(+2.37%)
Sep 21, 2009 9.370 9.749 9.370 9.749 41,774 +0.25(+2.62%)
Sep 18, 2009 9.750 9.750 9.350 9.500 73,663 -0.22(-2.26%)
Sep 17, 2009 9.710 9.750 9.610 9.720 43,523 +0.01(+0.10%)
Sep 16, 2009 9.450 9.710 9.300 9.710 36,570 +0.46(+4.97%)
Sep 15, 2009 9.670 9.690 9.130 9.250 167,433 -0.34(-3.55%)
Sep 14, 2009 9.600 9.600 9.370 9.590 38,486 +0.02(+0.21%)
Sep 11, 2009 9.570 9.600 9.380 9.570 41,006 +0.06(+0.63%)
Sep 10, 2009 9.490 9.570 8.750 9.510 94,899 +0.16(+1.71%)
Sep 09, 2009 9.210 9.350 9.000 9.350 55,111 +0.09(+0.97%)
Sep 08, 2009 9.250 9.400 9.200 9.260 57,599 +0.04(+0.43%)
Sep 04, 2009 8.910 9.400 8.870 9.220 40,400 +0.36(+4.06%)
Sep 03, 2009 8.230 8.939 8.110 8.860 52,738 +0.76(+9.38%)
Sep 02, 2009 8.650 8.850 8.050 8.100 132,653 -0.55(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.